La bourse est fermée
Dow Jones
39 155,48 +43,32 (+0,11 %) Nasdaq
17 767,30 +49,65 (+0,28 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0687 -0,0029 (-0,27 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 442,96 -456,02 (-0,79 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:76.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00076000 | 2024-06-03 12:06PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 53.91% |
| XLU240712C00076000 | 2024-06-25 10:08AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.04 | -0.21 | -80.77% | 2 | 4 | 23.83% |
| XLU240719C00076000 | 2024-06-25 3:16PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 100 | 8,211 | 21.49% |
| XLU240816C00076000 | 2024-06-26 10:00AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 7 | 891 | 16.80% |
| XLU240920C00076000 | 2024-06-24 3:21PM EDT | 2024-09-20 | 0.46 | 0.28 | 0.37 | 0.00 | - | 23 | 442 | 17.31% |
| XLU241018C00076000 | 2024-06-11 1:06PM EDT | 2024-10-18 | 0.87 | 0.42 | 0.77 | 0.00 | - | 1 | 140 | 19.24% |
| XLU241220C00076000 | 2024-06-24 9:34AM EDT | 2024-12-20 | 1.10 | 0.98 | 1.16 | 0.00 | - | 7 | 131 | 18.21% |
| XLU250117C00076000 | 2024-06-10 1:34PM EDT | 2025-01-17 | 1.84 | 1.10 | 2.39 | 0.00 | - | 43 | 553 | 23.94% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU250620C00076000 | 2024-06-17 1:17PM EDT | 2025-06-20 | 2.53 | 2.32 | 2.59 | 0.00 | - | 1 | 319 | 18.92% |
| XLU251219C00076000 | 2024-06-14 2:01PM EDT | 2025-12-19 | 4.06 | 3.50 | 3.85 | 0.00 | - | 3 | 131 | 19.43% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 2024-07-19 | 5.55 | 7.05 | 7.25 | 0.00 | - | 1 | 1 | 25.59% |
| XLU240816P00076000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 6.94 | 6.95 | 7.25 | 0.00 | - | 1 | 123 | 17.38% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 2024-09-20 | 5.61 | 4.95 | 8.55 | 0.00 | - | 10 | 1 | 28.68% |
| XLU241018P00076000 | 2024-06-03 12:22PM EDT | 2024-10-18 | 5.14 | 6.90 | 7.30 | 0.00 | - | 3 | 752 | 12.60% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 2024-12-20 | 5.15 | 5.30 | 9.40 | 0.00 | - | 1 | 15 | 25.20% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 2025-01-17 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 30.73% |
| XLU250321P00076000 | 2024-06-10 10:10AM EDT | 2025-03-21 | 7.00 | 7.60 | 7.85 | 0.00 | - | - | 1 | 12.42% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 2025-06-20 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 38.90% |
| XLU251017P00076000 | 2024-06-11 10:26AM EDT | 2025-10-17 | 8.05 | 7.95 | 10.40 | 0.00 | - | - | 8 | 18.82% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 2025-12-19 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 28.72% |
